602 lines
32 KiB
CSV
602 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185900,19627712700,46500,46500,46500,46500,3009
|
|
20240318,185800,19627712700,46500,46500,46500,46500,0
|
|
20240318,185700,19627712700,46500,46500,46500,46500,0
|
|
20240318,185600,19627712700,46500,46500,46500,46500,0
|
|
20240318,185500,19627712700,46500,46500,46500,46500,0
|
|
20240318,185400,19627712700,46500,46500,46500,46500,0
|
|
20240318,185300,19627712700,46500,46500,46500,46500,0
|
|
20240318,185200,19627712700,46500,46500,46500,46500,0
|
|
20240318,185100,19627712700,46500,46500,46500,46500,0
|
|
20240318,185000,19627712700,46500,46500,46500,46500,0
|
|
20240318,184900,19627712700,46500,46500,46500,46500,0
|
|
20240318,184800,19627712700,46500,46500,46500,46500,0
|
|
20240318,184700,19627712700,46500,46500,46500,46500,0
|
|
20240318,184600,19627712700,46500,46500,46500,46500,0
|
|
20240318,184500,19627712700,46500,46500,46500,46500,0
|
|
20240318,184400,19627712700,46500,46500,46500,46500,0
|
|
20240318,184300,19627712700,46500,46500,46500,46500,0
|
|
20240318,184200,19627712700,46500,46500,46500,46500,0
|
|
20240318,184100,19627712700,46500,46500,46500,46500,0
|
|
20240318,184000,19627712700,46500,46500,46500,46500,0
|
|
20240318,183900,19627712700,46500,46500,46500,46500,0
|
|
20240318,183800,19627712700,46500,46500,46500,46500,0
|
|
20240318,183700,19627712700,46500,46500,46500,46500,0
|
|
20240318,183600,19627712700,46500,46500,46500,46500,0
|
|
20240318,183500,19627712700,46500,46500,46500,46500,0
|
|
20240318,183400,19627712700,46500,46500,46500,46500,0
|
|
20240318,183300,19627712700,46500,46500,46500,46500,0
|
|
20240318,183200,19627712700,46500,46500,46500,46500,0
|
|
20240318,183100,19627712700,46500,46500,46500,46500,0
|
|
20240318,183000,19627712700,46500,46500,46500,46500,0
|
|
20240318,182900,19627712700,46500,46500,46500,46500,3009
|
|
20240318,182800,19627712700,46500,46500,46500,46500,0
|
|
20240318,182700,19627712700,46500,46500,46500,46500,0
|
|
20240318,182600,19627712700,46500,46500,46500,46500,0
|
|
20240318,182500,19627712700,46500,46500,46500,46500,0
|
|
20240318,182400,19627712700,46500,46500,46500,46500,0
|
|
20240318,182300,19627712700,46500,46500,46500,46500,0
|
|
20240318,182200,19627712700,46500,46500,46500,46500,0
|
|
20240318,182100,19627712700,46500,46500,46500,46500,0
|
|
20240318,182000,19627712700,46500,46500,46500,46500,0
|
|
20240318,181900,19627712700,46500,46500,46500,46500,0
|
|
20240318,181800,19627712700,46500,46500,46500,46500,0
|
|
20240318,181700,19627712700,46500,46500,46500,46500,0
|
|
20240318,181600,19627712700,46500,46500,46500,46500,0
|
|
20240318,181500,19627712700,46500,46500,46500,46500,0
|
|
20240318,181400,19627712700,46500,46500,46500,46500,0
|
|
20240318,181300,19627712700,46500,46500,46500,46500,0
|
|
20240318,181200,19627712700,46500,46500,46500,46500,0
|
|
20240318,181100,19627712700,46500,46500,46500,46500,0
|
|
20240318,181000,19627712700,46500,46500,46500,46500,0
|
|
20240318,180900,19627712700,46500,46500,46500,46500,0
|
|
20240318,180800,19627712700,46500,46500,46500,46500,0
|
|
20240318,180700,19627712700,46500,46500,46500,46500,0
|
|
20240318,180600,19627712700,46500,46500,46500,46500,0
|
|
20240318,180500,19627712700,46500,46500,46500,46500,0
|
|
20240318,180400,19627712700,46500,46500,46500,46500,0
|
|
20240318,180300,19627712700,46500,46500,46500,46500,0
|
|
20240318,180200,19627712700,46500,46500,46500,46500,0
|
|
20240318,180100,19627712700,46500,46500,46500,46500,0
|
|
20240318,180000,19627712700,46500,46500,46500,46500,0
|
|
20240318,175900,19627712700,46500,46500,46500,46500,3009
|
|
20240318,175800,19627712700,46500,46500,46500,46500,0
|
|
20240318,175700,19627712700,46500,46500,46500,46500,0
|
|
20240318,175600,19627712700,46500,46500,46500,46500,0
|
|
20240318,175500,19627712700,46500,46500,46500,46500,0
|
|
20240318,175400,19627712700,46500,46500,46500,46500,0
|
|
20240318,175300,19627712700,46500,46500,46500,46500,0
|
|
20240318,175200,19627712700,46500,46500,46500,46500,0
|
|
20240318,175100,19627712700,46500,46500,46500,46500,0
|
|
20240318,175000,19627712700,46500,46500,46500,46500,0
|
|
20240318,174900,19627712700,46500,46500,46500,46500,0
|
|
20240318,174800,19627712700,46500,46500,46500,46500,0
|
|
20240318,174700,19627712700,46500,46500,46500,46500,0
|
|
20240318,174600,19627712700,46500,46500,46500,46500,0
|
|
20240318,174500,19627712700,46500,46500,46500,46500,0
|
|
20240318,174400,19627712700,46500,46500,46500,46500,0
|
|
20240318,174300,19627712700,46500,46500,46500,46500,0
|
|
20240318,174200,19627712700,46500,46500,46500,46500,0
|
|
20240318,174100,19627712700,46500,46500,46500,46500,0
|
|
20240318,174000,19627712700,46500,46500,46500,46500,0
|
|
20240318,173900,19627712700,46500,46500,46500,46500,0
|
|
20240318,173800,19627712700,46500,46500,46500,46500,0
|
|
20240318,173700,19627712700,46500,46500,46500,46500,0
|
|
20240318,173600,19627712700,46500,46500,46500,46500,0
|
|
20240318,173500,19627712700,46500,46500,46500,46500,0
|
|
20240318,173400,19627712700,46500,46500,46500,46500,0
|
|
20240318,173300,19627712700,46500,46500,46500,46500,0
|
|
20240318,173200,19627712700,46500,46500,46500,46500,0
|
|
20240318,173100,19627712700,46500,46500,46500,46500,0
|
|
20240318,173000,19627712700,46500,46500,46500,46500,0
|
|
20240318,172900,19627712700,46500,46500,46500,46500,3009
|
|
20240318,172800,19627712700,46500,46500,46500,46500,0
|
|
20240318,172700,19627712700,46500,46500,46500,46500,0
|
|
20240318,172600,19627712700,46500,46500,46500,46500,0
|
|
20240318,172500,19627712700,46500,46500,46500,46500,0
|
|
20240318,172400,19627712700,46500,46500,46500,46500,0
|
|
20240318,172300,19627712700,46500,46500,46500,46500,0
|
|
20240318,172200,19627712700,46500,46500,46500,46500,0
|
|
20240318,172100,19627712700,46500,46500,46500,46500,0
|
|
20240318,172000,19627712700,46500,46500,46500,46500,0
|
|
20240318,171900,19627712700,46500,46500,46500,46500,0
|
|
20240318,171800,19627712700,46500,46500,46500,46500,0
|
|
20240318,171700,19627712700,46500,46500,46500,46500,0
|
|
20240318,171600,19627712700,46500,46500,46500,46500,0
|
|
20240318,171500,19627712700,46500,46500,46500,46500,0
|
|
20240318,171400,19627712700,46500,46500,46500,46500,0
|
|
20240318,171300,19627712700,46500,46500,46500,46500,0
|
|
20240318,171200,19627712700,46500,46500,46500,46500,0
|
|
20240318,171100,19627712700,46500,46500,46500,46500,0
|
|
20240318,171000,19627712700,46500,46500,46500,46500,0
|
|
20240318,170900,19627712700,46500,46500,46500,46500,0
|
|
20240318,170800,19627712700,46500,46500,46500,46500,0
|
|
20240318,170700,19627712700,46500,46500,46500,46500,0
|
|
20240318,170600,19627712700,46500,46500,46500,46500,0
|
|
20240318,170500,19627712700,46500,46500,46500,46500,0
|
|
20240318,170400,19627712700,46500,46500,46500,46500,0
|
|
20240318,170300,19627712700,46500,46500,46500,46500,0
|
|
20240318,170200,19627712700,46500,46500,46500,46500,0
|
|
20240318,170100,19627712700,46500,46500,46500,46500,0
|
|
20240318,170000,19627712700,46500,46500,46500,46500,0
|
|
20240318,165900,19627712700,46500,46500,46500,46500,3009
|
|
20240318,165800,19627712700,46500,46500,46500,46500,0
|
|
20240318,165700,19627712700,46500,46500,46500,46500,0
|
|
20240318,165600,19627712700,46500,46500,46500,46500,0
|
|
20240318,165500,19627712700,46500,46500,46500,46500,0
|
|
20240318,165400,19627712700,46500,46500,46500,46500,0
|
|
20240318,165300,19627712700,46500,46500,46500,46500,0
|
|
20240318,165200,19627712700,46500,46500,46500,46500,0
|
|
20240318,165100,19627712700,46500,46500,46500,46500,0
|
|
20240318,165000,19627712700,46500,46500,46500,46500,0
|
|
20240318,164900,19627712700,46500,46500,46500,46500,0
|
|
20240318,164800,19627712700,46500,46500,46500,46500,0
|
|
20240318,164700,19627712700,46500,46500,46500,46500,0
|
|
20240318,164600,19627712700,46500,46500,46500,46500,0
|
|
20240318,164500,19627712700,46500,46500,46500,46500,0
|
|
20240318,164400,19627712700,46500,46500,46500,46500,0
|
|
20240318,164300,19627712700,46500,46500,46500,46500,0
|
|
20240318,164200,19627712700,46500,46500,46500,46500,0
|
|
20240318,164100,19627712700,46500,46500,46500,46500,0
|
|
20240318,164000,19627712700,46500,46500,46500,46500,0
|
|
20240318,163900,19627712700,46500,46500,46500,46500,0
|
|
20240318,163800,19627712700,46500,46500,46500,46500,0
|
|
20240318,163700,19627712700,46500,46500,46500,46500,0
|
|
20240318,163600,19627712700,46500,46500,46500,46500,0
|
|
20240318,163500,19627712700,46500,46500,46500,46500,0
|
|
20240318,163400,19627712700,46500,46500,46500,46500,0
|
|
20240318,163300,19627712700,46500,46500,46500,46500,0
|
|
20240318,163200,19627712700,46500,46500,46500,46500,0
|
|
20240318,163100,19627712700,46500,46500,46500,46500,0
|
|
20240318,163000,19627712700,46500,46500,46500,46500,0
|
|
20240318,162900,19627712700,46500,46500,46500,46500,3009
|
|
20240318,162800,19627712700,46500,46500,46500,46500,0
|
|
20240318,162700,19627712700,46500,46500,46500,46500,0
|
|
20240318,162600,19627712700,46500,46500,46500,46500,0
|
|
20240318,162500,19627712700,46500,46500,46500,46500,0
|
|
20240318,162400,19627712700,46500,46500,46500,46500,0
|
|
20240318,162300,19627712700,46500,46500,46500,46500,0
|
|
20240318,162200,19627712700,46500,46500,46500,46500,0
|
|
20240318,162100,19627712700,46500,46500,46500,46500,0
|
|
20240318,162000,19627712700,46500,46500,46500,46500,0
|
|
20240318,161900,19627712700,46500,46500,46500,46500,0
|
|
20240318,161800,19627712700,46500,46500,46500,46500,0
|
|
20240318,161700,19627712700,46500,46500,46500,46500,0
|
|
20240318,161600,19627712700,46500,46500,46500,46500,0
|
|
20240318,161500,19627712700,46500,46500,46500,46500,0
|
|
20240318,161400,19627712700,46500,46500,46500,46500,0
|
|
20240318,161300,19627712700,46500,46500,46500,46500,0
|
|
20240318,161200,19627712700,46500,46500,46500,46500,0
|
|
20240318,161100,19627712700,46500,46500,46500,46500,0
|
|
20240318,161000,19627712700,46500,46500,46500,46500,0
|
|
20240318,160900,19627712700,46500,46500,46500,46500,0
|
|
20240318,160800,19627712700,46500,46500,46500,46500,0
|
|
20240318,160700,19627712700,46500,46500,46500,46500,0
|
|
20240318,160600,19627712700,46500,46500,46500,46500,0
|
|
20240318,160500,19627712700,46500,46500,46500,46500,0
|
|
20240318,160400,19627712700,46500,46500,46500,46500,0
|
|
20240318,160300,19627712700,46500,46500,46500,46500,0
|
|
20240318,160200,19627712700,46500,46500,46500,46500,0
|
|
20240318,160100,19627712700,46500,46500,46500,46500,0
|
|
20240318,160000,19627712700,46500,46500,46500,46500,0
|
|
20240318,155900,19627712700,46500,46500,46500,46500,3009
|
|
20240318,155800,19627712700,46500,46500,46500,46500,0
|
|
20240318,155700,19627712700,46500,46500,46500,46500,0
|
|
20240318,155600,19627712700,46500,46500,46500,46500,0
|
|
20240318,155500,19627712700,46500,46500,46500,46500,0
|
|
20240318,155400,19627712700,46500,46500,46500,46500,0
|
|
20240318,155300,19627712700,46500,46500,46500,46500,0
|
|
20240318,155200,19627712700,46500,46500,46500,46500,0
|
|
20240318,155100,19627712700,46500,46500,46500,46500,0
|
|
20240318,155000,19627712700,46500,46500,46500,46500,0
|
|
20240318,154900,19627712700,46500,46500,46500,46500,0
|
|
20240318,154800,19627712700,46500,46500,46500,46500,0
|
|
20240318,154700,19627712700,46500,46500,46500,46500,0
|
|
20240318,154600,19627712700,46500,46500,46500,46500,0
|
|
20240318,154500,19627712700,46500,46500,46500,46500,0
|
|
20240318,154400,19627712700,46500,46500,46500,46500,0
|
|
20240318,154300,19627712700,46500,46500,46500,46500,0
|
|
20240318,154200,19627712700,46500,46500,46500,46500,0
|
|
20240318,154100,19627712700,46500,46500,46500,46500,0
|
|
20240318,154000,19627712700,46500,46500,46500,46500,0
|
|
20240318,153900,19627712700,46500,46500,46500,46500,0
|
|
20240318,153800,19627712700,46500,46500,46500,46500,0
|
|
20240318,153700,19627712700,46500,46500,46500,46500,0
|
|
20240318,153600,19627712700,46500,46500,46500,46500,0
|
|
20240318,153500,19627712700,46500,46500,46500,46500,0
|
|
20240318,153400,19627712700,46500,46500,46500,46500,0
|
|
20240318,153300,19627712700,46500,46500,46500,46500,0
|
|
20240318,153200,19627712700,46500,46500,46500,46500,0
|
|
20240318,153100,19627712700,46500,46500,46500,46500,0
|
|
20240318,153000,19627712700,46500,46500,46500,46500,3009
|
|
20240318,152900,19487794200,46350,46350,46350,46350,0
|
|
20240318,152800,19487794200,46350,46350,46350,46350,0
|
|
20240318,152700,19487794200,46350,46350,46350,46350,0
|
|
20240318,152600,19487794200,46350,46350,46350,46350,0
|
|
20240318,152500,19487794200,46350,46350,46350,46350,0
|
|
20240318,152400,19487794200,46350,46350,46350,46350,0
|
|
20240318,152300,19487794200,46350,46350,46350,46350,0
|
|
20240318,152200,19487794200,46350,46350,46350,46350,0
|
|
20240318,152100,19487794200,46350,46350,46350,46350,0
|
|
20240318,152000,19487794200,46350,46350,46350,46350,0
|
|
20240318,151900,19487794200,46350,46350,46450,46300,393
|
|
20240318,151800,19469575350,46350,46450,46500,46300,289
|
|
20240318,151700,19456169950,46500,46400,46500,46350,711
|
|
20240318,151600,19423129400,46350,46350,46350,46250,512
|
|
20240318,151500,19399428450,46350,46350,46400,46200,668
|
|
20240318,151400,19368526950,46300,46450,46450,46300,537
|
|
20240318,151300,19343595500,46450,46500,46550,46400,1792
|
|
20240318,151200,19260308300,46500,46500,46550,46500,1929
|
|
20240318,151100,19170609750,46450,46400,46450,46350,217
|
|
20240318,151000,19160539350,46400,46300,46400,46300,181
|
|
20240318,150900,19152149350,46300,46350,46350,46250,747
|
|
20240318,150800,19117548950,46350,46300,46400,46300,30
|
|
20240318,150700,19116158250,46300,46350,46400,46200,1204
|
|
20240318,150600,19060487650,46300,46350,46400,46300,462
|
|
20240318,150500,19039084400,46400,46450,46450,46300,2377
|
|
20240318,150400,18928882900,46500,46600,46600,46500,899
|
|
20240318,150300,18887061150,46550,46600,46650,46550,70
|
|
20240318,150200,18883800050,46600,46600,46650,46550,323
|
|
20240318,150100,18868748250,46650,46650,46650,46600,95
|
|
20240318,150000,18864316550,46700,46700,46700,46600,336
|
|
20240318,145900,18848633000,46650,46600,46650,46600,213
|
|
20240318,145800,18838702050,46650,46600,46700,46600,161
|
|
20240318,145700,18831195950,46650,46500,46700,46500,206
|
|
20240318,145600,18821582500,46500,46700,46700,46500,524
|
|
20240318,145500,18797161500,46700,46600,46700,46600,439
|
|
20240318,145400,18776682900,46600,46600,46600,46500,112
|
|
20240318,145300,18771467600,46650,46600,46650,46600,223
|
|
20240318,145200,18761075500,46600,46650,46650,46450,1609
|
|
20240318,145100,18686276250,46650,46750,46800,46650,1061
|
|
20240318,145000,18636746050,46750,46750,46750,46700,933
|
|
20240318,144900,18593130400,46800,46800,46800,46750,153
|
|
20240318,144800,18585974900,46800,46750,46850,46750,660
|
|
20240318,144700,18555089000,46750,46800,46800,46750,185
|
|
20240318,144600,18546432250,46800,46700,46800,46650,420
|
|
20240318,144500,18526794350,46700,46750,46800,46700,922
|
|
20240318,144400,18483705200,46800,46750,46800,46750,207
|
|
20240318,144300,18474021800,46750,46700,46750,46650,436
|
|
20240318,144200,18453644300,46700,46650,46700,46600,182
|
|
20240318,144100,18445152650,46650,46650,46650,46600,337
|
|
20240318,144000,18429431650,46600,46550,46600,46550,397
|
|
20240318,143900,18410934800,46550,46600,46600,46550,243
|
|
20240318,143800,18399615050,46550,46550,46600,46500,55
|
|
20240318,143700,18397055350,46600,46550,46600,46550,716
|
|
20240318,143600,18363725150,46550,46550,46550,46550,31
|
|
20240318,143500,18362282100,46500,46450,46500,46450,91
|
|
20240318,143400,18358051450,46450,46500,46500,46450,191
|
|
20240318,143300,18349172550,46500,46500,46500,46450,301
|
|
20240318,143200,18335177100,46500,46400,46500,46400,163
|
|
20240318,143100,18327607700,46450,46550,46550,46450,662
|
|
20240318,143000,18296830300,46600,46550,46600,46550,413
|
|
20240318,142900,18277597550,46600,46600,46600,46550,154
|
|
20240318,142800,18270421200,46600,46600,46600,46550,380
|
|
20240318,142700,18252724500,46600,46550,46600,46500,316
|
|
20240318,142600,18238008450,46550,46550,46650,46550,630
|
|
20240318,142500,18208665300,46600,46550,46600,46550,122
|
|
20240318,142400,18202981050,46600,46550,46600,46550,270
|
|
20240318,142300,18190412250,46550,46550,46550,46550,167
|
|
20240318,142200,18182638400,46550,46550,46600,46500,271
|
|
20240318,142100,18170023800,46600,46500,46600,46500,546
|
|
20240318,142000,18144608650,46500,46500,46500,46450,220
|
|
20240318,141900,18134378700,46500,46550,46550,46500,101
|
|
20240318,141800,18129681200,46500,46500,46500,46450,313
|
|
20240318,141700,18115126750,46500,46450,46500,46450,175
|
|
20240318,141600,18106989950,46450,46450,46500,46400,209
|
|
20240318,141500,18097282650,46450,46450,46500,46350,647
|
|
20240318,141400,18067277400,46450,46550,46600,46450,177
|
|
20240318,141300,18059039500,46600,46500,46600,46500,215
|
|
20240318,141200,18049031650,46500,46450,46500,46400,613
|
|
20240318,141100,18020569650,46500,46600,46650,46500,621
|
|
20240318,141000,17991663950,46600,46600,46650,46600,59
|
|
20240318,140900,17988913000,46700,46750,46750,46550,430
|
|
20240318,140800,17968847150,46750,46700,46750,46650,201
|
|
20240318,140700,17959459950,46700,46750,46800,46700,207
|
|
20240318,140600,17949778500,46750,46750,46800,46700,156
|
|
20240318,140500,17942489700,46800,46650,46800,46650,1000
|
|
20240318,140400,17895728000,46700,46600,46700,46600,454
|
|
20240318,140300,17874542400,46600,46600,46700,46600,335
|
|
20240318,140200,17858917250,46650,46600,46650,46500,432
|
|
20240318,140100,17838800050,46550,46500,46600,46500,343
|
|
20240318,140000,17822821850,46500,46600,46600,46500,743
|
|
20240318,135900,17788250300,46600,46600,46600,46550,31
|
|
20240318,135800,17786805800,46550,46500,46550,46500,237
|
|
20240318,135700,17775779250,46450,46500,46500,46400,133
|
|
20240318,135600,17769601550,46550,46400,46550,46400,297
|
|
20240318,135500,17755796050,46350,46400,46450,46350,931
|
|
20240318,135400,17712633300,46400,46550,46550,46400,234
|
|
20240318,135300,17701754150,46550,46400,46550,46400,385
|
|
20240318,135200,17683855150,46400,46400,46400,46350,56
|
|
20240318,135100,17681256950,46400,46350,46400,46350,298
|
|
20240318,135000,17667437450,46350,46350,46450,46350,111
|
|
20240318,134900,17662290950,46400,46350,46450,46350,925
|
|
20240318,134800,17619374250,46350,46350,46450,46350,297
|
|
20240318,134700,17605599500,46350,46450,46500,46350,348
|
|
20240318,134600,17589438300,46650,46450,46650,46300,1004
|
|
20240318,134500,17542906250,46450,46550,46550,46350,1520
|
|
20240318,134400,17472252750,46600,46650,46700,46600,547
|
|
20240318,134300,17446742600,46650,46800,46800,46650,272
|
|
20240318,134200,17434038850,46750,46750,46800,46700,444
|
|
20240318,134100,17413278500,46750,46800,46800,46750,364
|
|
20240318,134000,17396244550,46850,46850,46900,46800,459
|
|
20240318,133900,17374737750,47000,46950,47000,46850,612
|
|
20240318,133800,17346041800,47050,47050,47050,46950,159
|
|
20240318,133700,17338568350,47000,46950,47000,46950,320
|
|
20240318,133600,17323537200,46950,46950,47000,46950,74
|
|
20240318,133500,17320062350,46950,46950,46950,46900,113
|
|
20240318,133400,17314757300,46950,46950,46950,46900,182
|
|
20240318,133300,17306219650,46950,46900,46950,46900,336
|
|
20240318,133200,17290459600,46900,46750,46900,46750,346
|
|
20240318,133100,17274248750,46750,46650,46750,46650,559
|
|
20240318,133000,17248134500,46600,46700,46700,46600,342
|
|
20240318,132900,17232177850,46700,46650,46700,46600,299
|
|
20240318,132800,17218216150,46750,46750,46750,46700,231
|
|
20240318,132700,17207421550,46750,46650,46800,46650,298
|
|
20240318,132600,17193494500,46550,46700,46800,46550,629
|
|
20240318,132500,17164133250,46700,46850,46900,46700,553
|
|
20240318,132400,17138289300,46900,46900,46950,46900,431
|
|
20240318,132300,17118066000,46950,46900,46950,46900,181
|
|
20240318,132200,17109570050,46950,47000,47000,46900,192
|
|
20240318,132100,17100554250,47000,47050,47050,47000,246
|
|
20240318,132000,17088990700,47050,47050,47050,47000,214
|
|
20240318,131900,17078930750,47100,47050,47150,47050,358
|
|
20240318,131800,17062058600,47100,46900,47100,46900,216
|
|
20240318,131700,17051905400,46750,47100,47250,46700,3318
|
|
20240318,131600,16895989650,47100,47050,47100,46900,1835
|
|
20240318,131500,16809741300,47050,47150,47150,47050,243
|
|
20240318,131400,16798292800,47150,47150,47200,47150,130
|
|
20240318,131300,16792161850,47150,47250,47250,47050,1486
|
|
20240318,131200,16722141450,47250,47200,47250,47200,82
|
|
20240318,131100,16718268050,47200,47250,47250,47200,83
|
|
20240318,131000,16714346350,47250,47200,47250,47150,322
|
|
20240318,130900,16699134400,47200,47200,47200,47150,243
|
|
20240318,130800,16687664900,47200,47150,47200,47150,293
|
|
20240318,130700,16673845750,47200,47150,47250,47150,386
|
|
20240318,130600,16655637850,47150,47250,47250,47150,27
|
|
20240318,130500,16654363200,47200,47200,47200,47100,388
|
|
20240318,130400,16636063750,47250,47250,47250,47200,34
|
|
20240318,130300,16634457500,47150,47300,47350,47150,961
|
|
20240318,130200,16589060550,47300,47300,47300,47250,234
|
|
20240318,130100,16577993450,47250,47350,47350,47250,472
|
|
20240318,130000,16555679100,47400,47400,47450,47350,155
|
|
20240318,125900,16548325900,47400,47400,47450,47350,249
|
|
20240318,125800,16536519750,47400,47450,47450,47400,287
|
|
20240318,125700,16522910500,47450,47500,47500,47450,149
|
|
20240318,125600,16515839200,47450,47450,47450,47450,120
|
|
20240318,125500,16510145200,47450,47400,47450,47400,66
|
|
20240318,125400,16507013900,47450,47400,47450,47400,195
|
|
20240318,125300,16497763050,47400,47400,47400,47400,32
|
|
20240318,125200,16496246250,47400,47350,47450,47350,161
|
|
20240318,125100,16488608400,47350,47500,47500,47350,175
|
|
20240318,125000,16480302700,47500,47450,47500,47450,201
|
|
20240318,124900,16470755550,47400,47400,47450,47350,166
|
|
20240318,124800,16462886850,47450,47500,47500,47450,299
|
|
20240318,124700,16448696650,47500,47450,47500,47400,202
|
|
20240318,124600,16439107850,47450,47450,47450,47300,357
|
|
20240318,124500,16422186550,47450,47450,47500,47450,258
|
|
20240318,124400,16409940550,47450,47500,47500,47450,8
|
|
20240318,124300,16409560750,47450,47400,47500,47400,151
|
|
20240318,124200,16402390200,47400,47450,47450,47400,229
|
|
20240318,124100,16391526650,47450,47400,47450,47400,418
|
|
20240318,124000,16371705550,47350,47350,47450,47300,244
|
|
20240318,123900,16360148800,47150,47400,47500,47150,128
|
|
20240318,123800,16354087350,47350,47300,47350,47150,2267
|
|
20240318,123700,16247158400,47250,47550,47550,47250,1671
|
|
20240318,123600,16168062800,47550,47550,47550,47500,329
|
|
20240318,123500,16152424600,47500,47450,47500,47400,363
|
|
20240318,123400,16135188400,47500,47500,47550,47500,369
|
|
20240318,123300,16117650350,47500,47500,47550,47450,193
|
|
20240318,123200,16108483600,47500,47550,47600,47450,392
|
|
20240318,123100,16089868000,47550,47500,47550,47450,961
|
|
20240318,123000,16044201100,47500,47450,47500,47350,317
|
|
20240318,122900,16029154600,47500,47400,47500,47250,850
|
|
20240318,122800,15988850850,47400,47300,47400,47300,507
|
|
20240318,122700,15964846600,47300,47200,47300,47200,250
|
|
20240318,122600,15953033750,47300,47350,47350,47200,594
|
|
20240318,122500,15924981500,47300,47350,47400,47300,267
|
|
20240318,122400,15912334500,47350,47300,47400,47300,197
|
|
20240318,122300,15903014400,47300,47300,47300,47250,381
|
|
20240318,122200,15884996100,47300,47400,47400,47300,175
|
|
20240318,122100,15876703900,47300,47300,47300,47300,71
|
|
20240318,122000,15873345600,47300,47250,47400,47250,387
|
|
20240318,121900,15855029900,47150,47350,47350,47150,96
|
|
20240318,121800,15850490300,47300,47150,47300,47150,268
|
|
20240318,121700,15837828850,47150,47350,47350,47150,1155
|
|
20240318,121600,15783359250,47350,47300,47400,47300,318
|
|
20240318,121500,15768306200,47300,47250,47300,47150,759
|
|
20240318,121400,15732471000,47250,47250,47300,47250,183
|
|
20240318,121300,15723819600,47250,47300,47300,47250,87
|
|
20240318,121200,15719704650,47300,47250,47300,47250,168
|
|
20240318,121100,15711764750,47300,47350,47400,47300,339
|
|
20240318,121000,15695718650,47400,47400,47400,47350,350
|
|
20240318,120900,15679144900,47400,47400,47450,47350,323
|
|
20240318,120800,15663834100,47400,47500,47500,47400,462
|
|
20240318,120700,15641907150,47500,47450,47500,47400,199
|
|
20240318,120600,15632461900,47450,47500,47500,47450,1123
|
|
20240318,120500,15579140700,47500,47500,47550,47500,379
|
|
20240318,120400,15561136300,47500,47500,47550,47500,575
|
|
20240318,120300,15533817400,47550,47500,47550,47500,227
|
|
20240318,120200,15523027800,47500,47550,47550,47500,464
|
|
20240318,120100,15500975000,47450,47550,47550,47450,146
|
|
20240318,120000,15494035950,47550,47500,47600,47500,664
|
|
20240318,115900,15462460350,47450,47350,47500,47300,213
|
|
20240318,115800,15452376600,47350,47500,47500,47350,145
|
|
20240318,115700,15445498750,47500,47500,47500,47450,165
|
|
20240318,115600,15437661300,47500,47400,47500,47400,363
|
|
20240318,115500,15420430350,47400,47250,47450,47250,248
|
|
20240318,115400,15408697500,47300,47250,47350,47200,798
|
|
20240318,115300,15370998150,47250,47350,47350,47250,883
|
|
20240318,115200,15329218750,47400,47400,47450,47400,287
|
|
20240318,115100,15315613950,47400,47450,47450,47400,100
|
|
20240318,115000,15310873800,47500,47550,47550,47400,559
|
|
20240318,114900,15284335850,47550,47600,47600,47550,79
|
|
20240318,114800,15280579100,47650,47600,47650,47550,451
|
|
20240318,114700,15259129800,47600,47600,47650,47550,284
|
|
20240318,114600,15245611350,47650,47700,47750,47650,258
|
|
20240318,114500,15233303050,47700,47650,47750,47650,124
|
|
20240318,114400,15227387950,47700,47650,47800,47650,3499
|
|
20240318,114300,15060392700,47650,47700,47700,47600,289
|
|
20240318,114200,15046627600,47700,47700,47750,47700,859
|
|
20240318,114100,15005624300,47700,47650,47700,47650,384
|
|
20240318,114000,14987313600,47600,47650,47650,47600,107
|
|
20240318,113900,14982219250,47650,47550,47650,47500,568
|
|
20240318,113800,14955173000,47500,47400,47600,47400,172
|
|
20240318,113700,14947002500,47400,47500,47500,47350,604
|
|
20240318,113600,14918364150,47450,47400,47450,47400,320
|
|
20240318,113500,14903184950,47450,47550,47650,47450,1349
|
|
20240318,113400,14839159500,47650,47700,47700,47450,1122
|
|
20240318,113300,14785797000,47750,47750,47800,47650,152
|
|
20240318,113200,14778542150,47750,47700,47800,47600,609
|
|
20240318,113100,14749466850,47700,47700,47700,47600,479
|
|
20240318,113000,14726632500,47750,47650,47750,47650,424
|
|
20240318,112900,14706402750,47650,47600,47650,47600,135
|
|
20240318,112800,14699975300,47550,47600,47600,47500,240
|
|
20240318,112700,14688561600,47550,47600,47650,47550,836
|
|
20240318,112600,14648757550,47600,47600,47600,47550,296
|
|
20240318,112500,14634678350,47550,47600,47650,47550,472
|
|
20240318,112400,14612205050,47600,47650,47650,47600,355
|
|
20240318,112300,14595306350,47600,47550,47650,47500,849
|
|
20240318,112200,14554917650,47550,47500,47550,47450,386
|
|
20240318,112100,14536580300,47450,47350,47500,47350,958
|
|
20240318,112000,14491125850,47350,47200,47400,47200,880
|
|
20240318,111900,14449474300,47200,47400,47400,47150,1624
|
|
20240318,111800,14372723550,47350,47750,47800,47300,2151
|
|
20240318,111700,14270559200,47600,47850,47900,47150,2325
|
|
20240318,111600,14159918100,47800,48000,48000,47800,1010
|
|
20240318,111500,14111530450,48000,48000,48000,47950,984
|
|
20240318,111400,14064311000,48000,47850,48000,47850,893
|
|
20240318,111300,14021500100,47850,47900,48000,47800,4424
|
|
20240318,111200,13809447500,47900,47850,47950,47650,1272
|
|
20240318,111100,13748606150,47850,47950,48000,47600,3913
|
|
20240318,111000,13561231500,48000,47450,48000,47450,19175
|
|
20240318,110900,12646216250,47450,47400,47450,47350,1804
|
|
20240318,110800,12560699300,47350,47300,47350,47250,1553
|
|
20240318,110700,12487265650,47300,47250,47400,47250,4982
|
|
20240318,110600,12251470900,47250,47250,47300,47250,511
|
|
20240318,110500,12227301350,47300,47200,47300,47200,261
|
|
20240318,110400,12214958650,47250,47300,47300,47250,157
|
|
20240318,110300,12207537300,47300,47250,47300,47250,261
|
|
20240318,110200,12195198750,47250,47250,47300,47250,397
|
|
20240318,110100,12176440050,47300,47250,47300,47150,696
|
|
20240318,110000,12143560150,47250,47250,47300,47200,1296
|
|
20240318,105900,12082309900,47200,47200,47300,47100,3122
|
|
20240318,105800,11934862850,47150,47150,47150,47100,328
|
|
20240318,105700,11919400150,47150,47100,47150,47050,219
|
|
20240318,105600,11909084700,47000,47100,47100,46850,1027
|
|
20240318,105500,11860824300,47150,47200,47200,47100,259
|
|
20240318,105400,11848613250,47200,47250,47250,47200,756
|
|
20240318,105300,11812911450,47250,47150,47250,47150,1411
|
|
20240318,105200,11746314100,47200,47100,47200,47100,839
|
|
20240318,105100,11706768950,47100,47100,47100,47000,753
|
|
20240318,105000,11671346000,47100,47100,47100,46950,1372
|
|
20240318,104900,11606843600,47100,47250,47250,47050,1282
|
|
20240318,104800,11546431450,47250,46850,47250,46750,13106
|
|
20240318,104700,10930165050,46800,46800,46850,46750,724
|
|
20240318,104600,10896278600,46800,46650,46800,46600,3800
|
|
20240318,104500,10718775750,46600,46600,46650,46600,772
|
|
20240318,104400,10682796500,46600,46600,46600,46550,255
|
|
20240318,104300,10670914200,46650,46600,46650,46600,207
|
|
20240318,104200,10661262600,46650,46650,46700,46600,855
|
|
20240318,104100,10621387250,46650,46550,46650,46550,1181
|
|
20240318,104000,10566380700,46500,46400,46500,46400,1005
|
|
20240318,103900,10519668350,46450,46350,46450,46350,510
|
|
20240318,103800,10496002850,46350,46300,46350,46200,153
|
|
20240318,103700,10488918700,46300,46200,46300,46150,780
|
|
20240318,103600,10452845650,46200,46150,46200,46150,164
|
|
20240318,103500,10445271000,46150,46200,46200,46150,434
|
|
20240318,103400,10425226100,46200,46250,46250,46150,923
|
|
20240318,103300,10382576250,46250,46200,46250,46200,329
|
|
20240318,103200,10367368150,46200,46100,46300,46100,310
|
|
20240318,103100,10353048300,46100,46000,46300,46000,461
|
|
20240318,103000,10331780250,46000,45850,46000,45800,769
|
|
20240318,102900,10296465500,45850,45800,46000,45650,2443
|
|
20240318,102800,10184710300,45850,45950,46000,45850,260
|
|
20240318,102700,10172763250,45950,45900,46000,45800,466
|
|
20240318,102600,10151392250,45950,45850,46000,45850,120
|
|
20240318,102500,10145886550,45800,45950,46000,45800,728
|
|
20240318,102400,10112462250,45950,45950,46100,45950,1063
|
|
20240318,102300,10063569550,45900,46200,46200,45650,5150
|
|
20240318,102200,9826695850,46250,46500,46500,46250,1365
|
|
20240318,102100,9763426700,46500,46550,46550,46500,711
|
|
20240318,102000,9730347200,46550,46600,46600,46550,440
|
|
20240318,101900,9709850250,46600,46550,46600,46550,98
|
|
20240318,101800,9705283750,46550,46550,46600,46550,307
|
|
20240318,101700,9690986500,46600,46600,46650,46550,394
|
|
20240318,101600,9672625000,46650,46600,46650,46550,582
|
|
20240318,101500,9645510500,46650,46700,46700,46650,130
|
|
20240318,101400,9639445950,46700,46650,46700,46600,374
|
|
20240318,101300,9621991800,46650,46700,46700,46650,181
|
|
20240318,101200,9613546100,46700,46650,46700,46650,1044
|
|
20240318,101100,9564799450,46700,46700,46700,46650,574
|
|
20240318,101000,9537997050,46700,46600,46700,46550,586
|
|
20240318,100900,9510655600,46600,46350,46600,46350,1358
|
|
20240318,100800,9447519850,46400,46400,46450,46350,296
|
|
20240318,100700,9433782950,46400,46350,46400,46300,397
|
|
20240318,100600,9415366300,46250,46400,46400,46250,474
|
|
20240318,100500,9393424350,46400,46150,46450,46100,1679
|
|
20240318,100400,9315860600,46150,46250,46300,46100,1496
|
|
20240318,100300,9246792400,46250,46400,46400,46250,799
|
|
20240318,100200,9209788400,46400,46350,46400,46350,94
|
|
20240318,100100,9205427350,46400,46350,46400,46350,239
|
|
20240318,100000,9194339350,46400,46300,46400,46300,76
|
|
20240318,095900,9190818750,46300,46350,46400,46250,322
|
|
20240318,095800,9175909800,46300,46450,46500,46250,867
|
|
20240318,095700,9135737450,46450,46450,46500,46400,493
|
|
20240318,095600,9112841450,46450,46450,46450,46250,573
|
|
20240318,095500,9086272350,46450,46600,46600,46400,1577
|
|
20240318,095400,9012921650,46550,46700,46700,46550,513
|
|
20240318,095300,8989003750,46750,46750,46850,46750,798
|
|
20240318,095200,8951655850,46800,46800,46800,46650,313
|
|
20240318,095100,8937030050,46800,46900,46950,46800,153
|
|
20240318,095000,8929862650,46900,46800,46900,46750,165
|
|
20240318,094900,8922127000,46900,46950,46950,46750,534
|
|
20240318,094800,8897079300,47000,46750,47000,46700,4955
|
|
20240318,094700,8664792450,46800,46800,46800,46750,244
|
|
20240318,094600,8653373550,46800,46700,46800,46700,262
|
|
20240318,094500,8641127950,46750,46800,46850,46700,590
|
|
20240318,094400,8613527500,46800,46800,46850,46650,1525
|
|
20240318,094300,8542264900,46850,46850,46850,46800,392
|
|
20240318,094200,8523913600,46850,46900,46900,46800,1699
|
|
20240318,094100,8444303750,46900,46500,46900,46500,2025
|
|
20240318,094000,8349481450,46450,46300,46450,46300,2047
|
|
20240318,093900,8254514900,46350,46650,46650,46300,1203
|
|
20240318,093800,8198589950,46750,46750,46800,46650,878
|
|
20240318,093700,8157572000,46750,46800,46850,46750,1255
|
|
20240318,093600,8098830700,46800,46600,46850,46600,1503
|
|
20240318,093500,8028574850,46600,46500,46600,46500,666
|
|
20240318,093400,7997566250,46500,46400,46600,46400,818
|
|
20240318,093300,7959498900,46400,46350,46550,46250,2653
|
|
20240318,093200,7836403400,46350,46350,46400,46250,2381
|
|
20240318,093100,7726211450,46300,46300,46350,46250,909
|
|
20240318,093000,7684107600,46300,46200,46300,46200,1134
|
|
20240318,092900,7631637350,46200,46200,46250,46150,1408
|
|
20240318,092800,7566555750,46150,46350,46350,46000,3862
|
|
20240318,092700,7388444600,46350,46550,46650,46350,2480
|
|
20240318,092600,7273124150,46550,46800,46800,46400,4599
|
|
20240318,092500,7059055650,46850,47050,47050,46800,1582
|
|
20240318,092400,6984734700,47000,47150,47150,47000,1681
|
|
20240318,092300,6905650150,47150,47150,47200,47050,1815
|
|
20240318,092200,6820079400,47150,47050,47250,47000,4704
|
|
20240318,092100,6598398250,47000,47100,47100,46800,2668
|
|
20240318,092000,6472875700,47000,46700,47100,46600,3234
|
|
20240318,091900,6321188200,46700,46800,46900,46650,1422
|
|
20240318,091800,6254615850,46800,46900,47000,46800,1337
|
|
20240318,091700,6191898600,46900,47050,47100,46800,3280
|
|
20240318,091600,6037678250,47050,46850,47100,46800,6237
|
|
20240318,091500,5744618300,46800,46600,46850,46600,1827
|
|
20240318,091400,5659257800,46600,46850,46900,46600,1099
|
|
20240318,091300,5607860050,46900,46700,46950,46550,3273
|
|
20240318,091200,5454598550,46750,46600,47050,46550,4467
|
|
20240318,091100,5245339150,46650,46450,46750,46350,4107
|
|
20240318,091000,5054348050,46400,46600,46900,46300,5659
|
|
20240318,090900,4791300900,46500,47350,47400,46500,10141
|
|
20240318,090800,4314918350,47400,47550,47550,47300,8927
|
|
20240318,090700,3891533750,47550,46700,47550,46600,15660
|
|
20240318,090600,3154518000,46650,46350,46750,46350,4282
|
|
20240318,090500,2955074350,46350,47000,47200,46300,9849
|
|
20240318,090400,2495823150,47000,45850,47400,45800,18391
|
|
20240318,090300,1638376700,45850,45650,46450,45550,11500
|
|
20240318,090200,1109682400,45650,45400,45650,45200,5510
|
|
20240318,090100,859385600,45500,45100,45700,45000,10313
|
|
20240318,090000,391648900,45100,44300,45100,44250,8797
|